Shares Magazine
168.50p+0.00 (+0.00%)02 Jul 2025, 12:44
Alkemy Capital Investments PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 2, 2025 | 163.00p | 173.15p | 162.50p | 168.50p | 1,393 |
| Jul 1, 2025 | 171.80p | 174.50p | 162.50p | 168.50p | 7,166 |
| Jun 30, 2025 | 175.00p | 175.00p | 163.78p | 168.50p | 16,013 |
| Jun 27, 2025 | 174.50p | 174.50p | 165.74p | 168.50p | 15,147 |
| Jun 26, 2025 | 172.00p | 174.50p | 165.50p | 171.50p | 20,885 |
| Jun 25, 2025 | 179.50p | 185.00p | 162.50p | 167.50p | 138,129 |
| Jun 24, 2025 | 190.00p | 196.00p | 180.50p | 193.25p | 46,328 |
| Jun 23, 2025 | 169.50p | 185.00p | 160.50p | 182.50p | 64,757 |
| Jun 20, 2025 | 160.50p | 165.00p | 160.50p | 165.00p | 66,932 |
| Jun 19, 2025 | 155.00p | 164.50p | 155.00p | 160.00p | 7,055 |
| Jun 18, 2025 | 165.00p | 165.00p | 155.50p | 160.00p | 3,149 |
| Jun 17, 2025 | 158.50p | 164.50p | 155.00p | 160.00p | 10,107 |
| Jun 16, 2025 | 157.00p | 164.78p | 157.00p | 160.25p | 43,277 |
| Jun 13, 2025 | 152.50p | 165.00p | 150.50p | 160.25p | 26,550 |
| Jun 12, 2025 | 165.00p | 165.00p | 150.50p | 155.25p | 22,561 |
| Jun 11, 2025 | 151.50p | 159.05p | 150.50p | 155.25p | 26,313 |
| Jun 10, 2025 | 155.00p | 161.00p | 154.20p | 155.75p | 50,369 |
| Jun 9, 2025 | 150.00p | 154.50p | 148.00p | 150.25p | 62,362 |
| Jun 6, 2025 | 148.00p | 150.65p | 141.62p | 144.75p | 59,870 |
| Jun 5, 2025 | 159.50p | 160.00p | 148.00p | 153.75p | 3,477 |
| Jun 4, 2025 | 148.50p | 158.55p | 143.26p | 153.75p | 4,323 |
| Jun 3, 2025 | 154.00p | 159.50p | 142.00p | 145.25p | 38,714 |
| Jun 2, 2025 | 150.00p | 160.00p | 135.00p | 154.75p | 162,440 |
| May 30, 2025 | 126.23p | 133.65p | 126.23p | 130.25p | 16,207 |
| May 29, 2025 | 140.00p | 140.00p | 129.75p | 127.50p | 3,407 |
| May 28, 2025 | 127.47p | 138.78p | 127.47p | 133.75p | 1,555 |
| May 27, 2025 | 139.50p | 139.50p | 126.50p | 127.50p | 23,747 |
| May 23, 2025 | 135.00p | 138.50p | 125.00p | 132.25p | 171,726 |
| May 22, 2025 | 140.00p | 140.00p | 134.98p | 137.50p | 39,858 |
| May 21, 2025 | 145.00p | 146.70p | 140.00p | 140.00p | 28,534 |
| May 20, 2025 | 145.00p | 155.00p | 140.00p | 148.50p | 43,040 |
| May 19, 2025 | 140.00p | 148.00p | 140.00p | 143.00p | 20,264 |
| May 16, 2025 | 145.00p | 148.00p | 140.00p | 145.00p | 54,841 |
| May 15, 2025 | 157.00p | 159.00p | 145.00p | 150.00p | 31,414 |
| May 14, 2025 | 150.00p | 161.34p | 135.00p | 155.00p | 109,494 |
| May 13, 2025 | 135.00p | 145.00p | 126.00p | 145.00p | 97,087 |
| May 12, 2025 | 120.00p | 165.00p | 119.75p | 135.00p | 267,312 |
| May 9, 2025 | 118.00p | 118.80p | 108.90p | 115.00p | 78,076 |
| May 8, 2025 | 109.16p | 118.00p | 105.00p | 111.50p | 6,790 |
| May 7, 2025 | 117.11p | 117.11p | 117.11p | 113.50p | 2,201 |
| May 6, 2025 | 109.00p | 118.00p | 108.00p | 113.00p | 42,848 |
| May 2, 2025 | 110.00p | 115.00p | 105.00p | 114.00p | 22,150 |
| May 1, 2025 | 105.00p | 106.00p | 99.90p | 105.50p | 66,342 |
| Apr 30, 2025 | 107.00p | 113.00p | 106.27p | 109.50p | 18,569 |
| Apr 29, 2025 | 108.00p | 114.00p | 102.00p | 109.50p | 30,762 |
| Apr 28, 2025 | 100.00p | 110.00p | 100.00p | 103.50p | 3,920 |
| Apr 25, 2025 | 110.00p | 110.00p | 105.00p | 111.75p | 6,781 |
| Apr 24, 2025 | 110.00p | 115.00p | 105.58p | 110.00p | 2,414 |
| Apr 23, 2025 | 115.00p | 115.00p | 104.13p | 107.50p | 76,175 |
| Apr 22, 2025 | 100.00p | 114.00p | 95.00p | 112.50p | 56,908 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ssp Group PLC | 186.00 | 7.02 |
| Glencore PLC | 306.00 | 5.06 |
| Antofagasta PLC | 1,916.00 | 4.59 |
| Spirax Group PLC | 6,175.00 | 4.40 |
| Anglo American PLC | 2,263.50 | 4.16 |
| Oxford Instruments PLC | 1,968.00 | 4.13 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Bytes Technology Group PLC | 341.60 | -32.82 |
| Greggs PLC | 1,675.00 | -15.19 |
| Bellway PLC | 2,612.00 | -7.96 |
| Berkeley Group Holdings (The) PLC | 3,600.00 | -7.88 |
| Computacenter PLC | 2,270.00 | -7.50 |
| Persimmon PLC | 1,210.50 | -6.78 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.